139,860€
1,85%
Echtzeit-Aktienkurs Advanced Micro Devices
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 136,02 | 138,58 | 135,50 | 138,24 | 0,67% | 760,00 |
| 30.09.2025 | 137,12 | 137,54 | 136,20 | 137,32 | -0,67% | 1.035,00 |
| 29.09.2025 | 136,12 | 139,36 | 136,12 | 138,24 | 1,81% | 760,00 |
| 26.09.2025 | 137,00 | 138,92 | 134,56 | 135,78 | -1,96% | 878,00 |
| 25.09.2025 | 137,00 | 138,50 | 132,34 | 138,50 | 1,15% | 2.599,00 |
| 24.09.2025 | 137,08 | 140,00 | 136,16 | 136,92 | 1,12% | 1.285,00 |
| 23.09.2025 | 135,32 | 138,40 | 135,32 | 135,40 | -1,20% | 1.582,00 |
| 22.09.2025 | 133,50 | 137,20 | 131,92 | 137,04 | 2,41% | 1.266,00 |
| 19.09.2025 | 132,90 | 135,00 | 132,10 | 133,82 | 0,68% | 859,00 |
| 18.09.2025 | 135,80 | 137,10 | 127,46 | 132,92 | 1,23% | 3.307,00 |
| 17.09.2025 | 134,82 | 135,56 | 131,30 | 131,30 | -2,54% | 1.773,00 |
| 16.09.2025 | 136,82 | 137,20 | 134,50 | 134,72 | -1,39% | 1.497,00 |
| 15.09.2025 | 136,18 | 136,64 | 134,48 | 136,62 | 0,60% | 975,00 |
| 12.09.2025 | 132,42 | 136,10 | 132,42 | 135,80 | 2,45% | 671,00 |
| 11.09.2025 | 136,25 | 137,00 | 132,37 | 132,55 | -2,95% | 1.289,00 |
| 10.09.2025 | 137,00 | 139,48 | 135,08 | 136,58 | 4,36% | 1.729,00 |
| 09.09.2025 | 128,81 | 131,60 | 128,46 | 130,87 | 1,65% | 886,00 |
| 08.09.2025 | 128,35 | 129,89 | 127,24 | 128,74 | -0,56% | 1.779,00 |
| 05.09.2025 | 138,74 | 139,08 | 128,26 | 129,46 | -6,42% | 3.723,00 |
| 04.09.2025 | 138,90 | 139,84 | 136,56 | 138,34 | -0,33% | 548,00 |
| 03.09.2025 | 139,22 | 140,56 | 138,00 | 138,80 | -0,12% | 947,00 |
| 02.09.2025 | 138,02 | 138,96 | 135,82 | 138,96 | 0,70% | 1.026,00 |
| 01.09.2025 | 139,00 | 139,50 | 138,00 | 138,00 | -0,72% | 1.379,00 |
| 29.08.2025 | 143,90 | 143,96 | 138,88 | 139,00 | -3,55% | 596,00 |
| 28.08.2025 | 141,90 | 146,40 | 141,90 | 144,12 | 0,78% | 538,00 |
| 27.08.2025 | 144,00 | 145,00 | 143,00 | 143,00 | -0,07% | 506,00 |
| 26.08.2025 | 139,50 | 145,00 | 139,50 | 143,10 | 1,43% | 2.857,00 |
| 25.08.2025 | 143,04 | 143,04 | 139,80 | 141,08 | -1,69% | 1.129,00 |
| 22.08.2025 | 140,58 | 143,96 | 138,84 | 143,50 | 2,31% | 2.313,00 |
| 21.08.2025 | 142,72 | 143,74 | 140,26 | 140,26 | -0,74% | 1.276,00 |
| 20.08.2025 | 139,20 | 142,68 | 136,00 | 141,30 | -1,12% | 3.646,00 |
| 19.08.2025 | 150,42 | 150,66 | 142,90 | 142,90 | -5,24% | 4.228,00 |
| 18.08.2025 | 151,86 | 152,64 | 150,00 | 150,80 | -0,71% | 563,00 |
| 15.08.2025 | 155,20 | 155,86 | 150,98 | 151,88 | -1,97% | 1.174,00 |
| 14.08.2025 | 157,28 | 158,16 | 153,90 | 154,94 | -1,31% | 2.478,00 |
| 13.08.2025 | 150,22 | 158,00 | 149,40 | 157,00 | 5,60% | 2.255,00 |
| 12.08.2025 | 148,42 | 150,30 | 145,86 | 148,68 | -0,88% | 3.308,00 |
| 11.08.2025 | 147,00 | 153,54 | 143,48 | 150,00 | 2,40% | 2.449,00 |
| 08.08.2025 | 148,12 | 151,38 | 146,48 | 146,48 | -0,97% | 1.032,00 |
| 07.08.2025 | 141,06 | 150,92 | 141,06 | 147,92 | 5,98% | 3.788,00 |
| 06.08.2025 | 140,76 | 144,00 | 135,84 | 139,58 | -7,58% | 7.248,00 |
| 05.08.2025 | 155,48 | 156,42 | 149,00 | 151,02 | -1,42% | 7.395,00 |
| 04.08.2025 | 149,00 | 153,60 | 149,00 | 153,20 | 3,36% | 10.822,00 |
| 01.08.2025 | 151,16 | 151,16 | 144,50 | 148,22 | -3,92% | 9.872,00 |
| 31.07.2025 | 160,40 | 162,40 | 153,00 | 154,26 | -1,20% | 6.652,00 |
| 30.07.2025 | 154,90 | 157,00 | 151,64 | 156,14 | 2,09% | 4.625,00 |
| 29.07.2025 | 150,00 | 157,44 | 150,00 | 152,94 | 2,01% | 4.875,00 |
| 28.07.2025 | 143,50 | 149,98 | 143,30 | 149,92 | 6,00% | 4.930,00 |
| 25.07.2025 | 139,98 | 142,00 | 138,96 | 141,44 | 2,61% | 2.300,00 |
| 24.07.2025 | 136,30 | 139,00 | 135,18 | 137,84 | 2,61% | 1.772,00 |
| 23.07.2025 | 132,30 | 135,18 | 131,74 | 134,34 | 2,11% | 1.787,00 |
| 22.07.2025 | 133,90 | 134,00 | 127,54 | 131,56 | -2,32% | 2.984,00 |
| 21.07.2025 | 136,00 | 137,00 | 134,68 | 134,68 | -0,97% | 2.313,00 |
| 18.07.2025 | 138,74 | 138,74 | 135,00 | 136,00 | -1,32% | 4.516,00 |
| 17.07.2025 | 138,00 | 140,50 | 137,46 | 137,82 | 0,23% | 5.869,00 |
| 16.07.2025 | 134,74 | 137,50 | 131,14 | 137,50 | 3,18% | 10.685,00 |
| 15.07.2025 | 127,60 | 136,00 | 127,60 | 133,26 | 6,23% | 7.905,00 |
| 14.07.2025 | 124,50 | 125,82 | 122,30 | 125,44 | -0,14% | 3.068,00 |
| 11.07.2025 | 122,76 | 126,00 | 121,42 | 125,62 | 2,13% | 1.631,00 |
| 10.07.2025 | 117,40 | 124,62 | 117,30 | 123,00 | 3,61% | 4.320,00 |
| 09.07.2025 | 117,36 | 119,82 | 117,36 | 118,72 | 0,76% | 1.502,00 |
| 08.07.2025 | 115,00 | 118,94 | 115,00 | 117,82 | 2,59% | 1.942,00 |
| 07.07.2025 | 117,20 | 117,66 | 114,00 | 114,84 | -1,66% | 2.508,00 |
| 04.07.2025 | 117,38 | 117,38 | 116,14 | 116,78 | -0,60% | 1.097,00 |
| 03.07.2025 | 118,14 | 118,66 | 116,90 | 117,48 | -0,34% | 390,00 |
| 02.07.2025 | 115,54 | 118,60 | 114,44 | 117,88 | 1,50% | 2.266,00 |
| 01.07.2025 | 120,00 | 120,00 | 114,92 | 116,14 | -3,22% | 4.418,00 |
| 30.06.2025 | 122,58 | 124,40 | 120,00 | 120,00 | -1,32% | 2.582,00 |
| 27.06.2025 | 123,04 | 125,70 | 121,54 | 121,60 | -0,52% | 2.269,00 |
| 26.06.2025 | 124,12 | 126,38 | 121,92 | 122,24 | -0,54% | 7.068,00 |
| 25.06.2025 | 120,34 | 123,72 | 119,58 | 122,90 | 3,28% | 2.960,00 |
| 24.06.2025 | 114,04 | 119,00 | 114,00 | 119,00 | 6,33% | 4.183,00 |
| 23.06.2025 | 111,04 | 115,10 | 110,30 | 111,92 | 0,70% | 1.498,00 |
| 20.06.2025 | 109,54 | 115,06 | 109,54 | 111,14 | 2,32% | 3.170,00 |
| 19.06.2025 | 109,70 | 109,92 | 107,60 | 108,62 | -1,25% | 1.162,00 |
| 18.06.2025 | 111,20 | 112,48 | 110,00 | 110,00 | -0,76% | 2.945,00 |
| 17.06.2025 | 108,74 | 112,42 | 108,50 | 110,84 | 1,28% | 11.709,00 |
| 16.06.2025 | 101,04 | 110,64 | 101,04 | 109,44 | 8,74% | 3.004,00 |
| 13.06.2025 | 99,00 | 101,76 | 99,00 | 100,64 | -1,62% | 3.562,00 |
| 12.06.2025 | 105,00 | 105,32 | 102,00 | 102,30 | -3,03% | 4.965,00 |
| 11.06.2025 | 107,98 | 108,48 | 104,72 | 105,50 | -2,59% | 3.508,00 |
| 10.06.2025 | 107,08 | 108,32 | 106,34 | 108,30 | 3,58% | 3.261,00 |
| 09.06.2025 | 102,20 | 106,58 | 102,20 | 104,56 | 1,61% | 2.011,00 |
| 06.06.2025 | 101,00 | 103,20 | 101,00 | 102,90 | 1,48% | 1.363,00 |
| 05.06.2025 | 103,56 | 104,66 | 101,40 | 101,40 | -2,50% | 1.065,00 |
| 04.06.2025 | 102,80 | 104,30 | 101,80 | 104,00 | 1,50% | 1.961,00 |
| 03.06.2025 | 100,42 | 103,32 | 99,67 | 102,46 | 2,17% | 1.468,00 |
| 02.06.2025 | 96,11 | 100,28 | 95,80 | 100,28 | 4,48% | 1.099,00 |
| 30.05.2025 | 99,25 | 99,40 | 95,98 | 95,98 | -4,38% | 556,00 |
| 29.05.2025 | 103,02 | 103,48 | 100,38 | 100,38 | 0,38% | 2.239,00 |
| 28.05.2025 | 101,00 | 102,34 | 100,00 | 100,00 | -1,46% | 2.766,00 |
| 27.05.2025 | 98,94 | 101,74 | 98,94 | 101,48 | 2,05% | 1.234,00 |
| 26.05.2025 | 99,20 | 99,50 | 98,20 | 99,44 | 3,20% | 1.879,00 |
| 23.05.2025 | 98,39 | 98,44 | 94,82 | 96,36 | -2,60% | 1.866,00 |
| 22.05.2025 | 99,20 | 100,00 | 98,50 | 98,93 | 0,45% | 1.897,00 |
| 21.05.2025 | 100,44 | 102,22 | 98,49 | 98,49 | -1,65% | 2.670,00 |
| 20.05.2025 | 102,20 | 102,26 | 100,14 | 100,14 | -1,57% | 2.221,00 |
| 19.05.2025 | 102,00 | 102,40 | 100,50 | 101,74 | -2,79% | 2.106,00 |
| 16.05.2025 | 102,80 | 105,84 | 102,52 | 104,66 | 2,35% | 3.072,00 |
| 15.05.2025 | 104,88 | 104,88 | 102,26 | 102,26 | -2,63% | 5.712,00 |